108,040€
-1,78%
Echtzeit-Aktienkurs Advanced Micro Devices Inc.
Bid:
Ask:
Aktienkurse zur Advanced Micro Devices Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 109,70 | 109,92 | 107,60 | 108,62 | -1,25% | 1.162,00 |
| 18.06.2025 | 111,20 | 112,48 | 110,00 | 110,00 | -0,76% | 2.945,00 |
| 17.06.2025 | 108,74 | 112,42 | 108,50 | 110,84 | 1,28% | 11.709,00 |
| 16.06.2025 | 101,04 | 110,64 | 101,04 | 109,44 | 8,74% | 3.004,00 |
| 13.06.2025 | 99,00 | 101,76 | 99,00 | 100,64 | -1,62% | 3.562,00 |
| 12.06.2025 | 105,00 | 105,32 | 102,00 | 102,30 | -3,03% | 4.965,00 |
| 11.06.2025 | 107,98 | 108,48 | 104,72 | 105,50 | -2,59% | 3.508,00 |
| 10.06.2025 | 107,08 | 108,32 | 106,34 | 108,30 | 3,58% | 3.261,00 |
| 09.06.2025 | 102,20 | 106,58 | 102,20 | 104,56 | 1,61% | 2.011,00 |
| 06.06.2025 | 101,00 | 103,20 | 101,00 | 102,90 | 1,48% | 1.363,00 |
| 05.06.2025 | 103,56 | 104,66 | 101,40 | 101,40 | -2,50% | 1.065,00 |
| 04.06.2025 | 102,80 | 104,30 | 101,80 | 104,00 | 1,50% | 1.961,00 |
| 03.06.2025 | 100,42 | 103,32 | 99,67 | 102,46 | 2,17% | 1.468,00 |
| 02.06.2025 | 96,11 | 100,28 | 95,80 | 100,28 | 4,48% | 1.099,00 |
| 30.05.2025 | 99,25 | 99,40 | 95,98 | 95,98 | -4,38% | 556,00 |
| 29.05.2025 | 103,02 | 103,48 | 100,38 | 100,38 | 0,38% | 2.239,00 |
| 28.05.2025 | 101,00 | 102,34 | 100,00 | 100,00 | -1,46% | 2.766,00 |
| 27.05.2025 | 98,94 | 101,74 | 98,94 | 101,48 | 2,05% | 1.234,00 |
| 26.05.2025 | 99,20 | 99,50 | 98,20 | 99,44 | 3,20% | 1.879,00 |
| 23.05.2025 | 98,39 | 98,44 | 94,82 | 96,36 | -2,60% | 1.866,00 |
| 22.05.2025 | 99,20 | 100,00 | 98,50 | 98,93 | 0,45% | 1.897,00 |
| 21.05.2025 | 100,44 | 102,22 | 98,49 | 98,49 | -1,65% | 2.670,00 |
| 20.05.2025 | 102,20 | 102,26 | 100,14 | 100,14 | -1,57% | 2.221,00 |
| 19.05.2025 | 102,00 | 102,40 | 100,50 | 101,74 | -2,79% | 2.106,00 |
| 16.05.2025 | 102,80 | 105,84 | 102,52 | 104,66 | 2,35% | 3.072,00 |
| 15.05.2025 | 104,88 | 104,88 | 102,26 | 102,26 | -2,63% | 5.712,00 |
| 14.05.2025 | 102,88 | 108,82 | 101,22 | 105,02 | 4,58% | 7.872,00 |
| 13.05.2025 | 97,32 | 101,00 | 96,93 | 100,42 | 3,52% | 2.534,00 |
| 12.05.2025 | 94,84 | 99,60 | 94,79 | 97,01 | 6,00% | 5.193,00 |
| 09.05.2025 | 91,00 | 91,61 | 90,75 | 91,52 | 0,57% | 2.260,00 |
| 08.05.2025 | 89,41 | 92,87 | 89,22 | 91,00 | 5,81% | 5.315,00 |
| 07.05.2025 | 88,39 | 90,45 | 85,62 | 86,00 | -1,04% | 2.710,00 |
| 06.05.2025 | 89,11 | 89,35 | 86,67 | 86,90 | -2,83% | 1.140,00 |
| 05.05.2025 | 87,08 | 90,21 | 86,44 | 89,43 | 2,56% | 3.263,00 |
| 02.05.2025 | 86,61 | 87,82 | 85,95 | 87,20 | 2,05% | 3.122,00 |
| 30.04.2025 | 83,52 | 85,45 | 82,00 | 85,45 | 0,41% | 916,00 |
| 29.04.2025 | 84,52 | 85,10 | 84,11 | 85,10 | 2,35% | 358,00 |
| 28.04.2025 | 83,79 | 84,88 | 83,00 | 83,15 | -2,18% | 622,00 |
| 25.04.2025 | 84,51 | 85,24 | 82,00 | 85,00 | 3,09% | 1.797,00 |
| 24.04.2025 | 79,72 | 83,00 | 78,42 | 82,45 | 2,81% | 1.800,00 |
| 23.04.2025 | 78,43 | 81,97 | 78,00 | 80,20 | 6,41% | 1.996,00 |
| 22.04.2025 | 74,92 | 76,00 | 74,69 | 75,37 | -1,68% | 1.098,00 |
| 17.04.2025 | 78,00 | 79,10 | 76,29 | 76,66 | 0,09% | 2.577,00 |
| 16.04.2025 | 77,99 | 79,30 | 74,89 | 76,59 | -9,36% | 3.743,00 |
| 15.04.2025 | 83,00 | 85,34 | 82,95 | 84,50 | 0,85% | 1.843,00 |
| 14.04.2025 | 85,40 | 86,29 | 82,71 | 83,79 | 1,48% | 2.137,00 |
| 11.04.2025 | 81,00 | 82,80 | 76,97 | 82,57 | 5,89% | 3.346,00 |
| 10.04.2025 | 87,50 | 87,70 | 76,34 | 77,98 | -11,97% | 6.146,00 |
| 09.04.2025 | 68,80 | 88,58 | 68,71 | 88,58 | 24,13% | 5.646,00 |
| 08.04.2025 | 76,10 | 81,41 | 69,97 | 71,36 | -6,03% | 8.988,00 |
| 07.04.2025 | 73,00 | 79,47 | 71,00 | 75,94 | -5,66% | 6.792,00 |
| 04.04.2025 | 84,68 | 85,35 | 77,42 | 80,50 | -5,49% | 5.357,00 |
| 03.04.2025 | 90,00 | 90,50 | 85,00 | 85,18 | -10,58% | 2.674,00 |
| 02.04.2025 | 94,84 | 95,26 | 94,18 | 95,26 | 0,78% | 553,00 |
| 01.04.2025 | 94,00 | 95,50 | 93,61 | 94,52 | 0,10% | 450,00 |
| 31.03.2025 | 93,60 | 94,45 | 91,50 | 94,43 | -0,60% | 1.089,00 |
| 28.03.2025 | 98,47 | 98,92 | 95,00 | 95,00 | -3,80% | 700,00 |
| 27.03.2025 | 101,40 | 101,40 | 97,90 | 98,75 | -3,38% | 3.675,00 |
| 26.03.2025 | 106,68 | 107,50 | 101,46 | 102,20 | -4,13% | 2.687,00 |
| 25.03.2025 | 106,18 | 106,80 | 104,30 | 106,60 | 1,06% | 1.572,00 |
| 24.03.2025 | 100,00 | 106,28 | 99,00 | 105,48 | 6,71% | 2.283,00 |
| 21.03.2025 | 99,24 | 99,24 | 97,13 | 98,85 | 0,29% | 381,00 |
| 20.03.2025 | 98,60 | 99,94 | 96,83 | 98,56 | 1,03% | 1.602,00 |
| 19.03.2025 | 94,50 | 98,62 | 93,74 | 97,56 | 3,44% | 3.711,00 |
| 18.03.2025 | 96,11 | 96,27 | 94,32 | 94,32 | -2,16% | 1.002,00 |
| 17.03.2025 | 92,60 | 97,14 | 92,12 | 96,40 | 4,13% | 3.417,00 |
| 14.03.2025 | 91,45 | 92,70 | 91,24 | 92,58 | 2,02% | 2.397,00 |
| 13.03.2025 | 91,80 | 92,44 | 89,82 | 90,75 | -1,98% | 3.998,00 |
| 12.03.2025 | 89,48 | 93,25 | 89,00 | 92,58 | 4,55% | 3.045,00 |
| 11.03.2025 | 88,62 | 90,58 | 86,85 | 88,55 | -0,57% | 5.326,00 |
| 10.03.2025 | 91,60 | 92,11 | 89,03 | 89,06 | -2,80% | 1.181,00 |
| 07.03.2025 | 91,65 | 92,20 | 89,00 | 91,63 | -0,13% | 3.235,00 |
| 06.03.2025 | 93,00 | 93,75 | 91,14 | 91,75 | -2,33% | 4.840,00 |
| 05.03.2025 | 96,20 | 96,20 | 92,08 | 93,94 | -2,77% | 2.497,00 |
| 04.03.2025 | 93,10 | 96,62 | 90,50 | 96,62 | 3,74% | 3.826,00 |
| 03.03.2025 | 97,20 | 97,41 | 93,14 | 93,14 | -3,22% | 2.983,00 |
| 28.02.2025 | 96,38 | 97,81 | 95,00 | 96,24 | 0,44% | 2.369,00 |
| 27.02.2025 | 100,60 | 101,48 | 95,65 | 95,82 | -3,84% | 2.137,00 |
| 26.02.2025 | 100,00 | 101,26 | 99,65 | 99,65 | 0,66% | 1.761,00 |
| 25.02.2025 | 103,14 | 103,36 | 99,00 | 99,00 | -4,18% | 4.078,00 |
| 24.02.2025 | 105,80 | 106,96 | 103,32 | 103,32 | -2,33% | 1.927,00 |
| 21.02.2025 | 108,50 | 110,04 | 105,78 | 105,78 | -2,49% | 782,00 |
| 20.02.2025 | 109,98 | 110,08 | 108,10 | 108,48 | -1,47% | 1.848,00 |
| 19.02.2025 | 109,72 | 110,82 | 108,84 | 110,10 | 0,66% | 3.237,00 |
| 18.02.2025 | 109,04 | 109,62 | 108,00 | 109,38 | 0,63% | 3.103,00 |
| 17.02.2025 | 108,50 | 108,72 | 107,20 | 108,70 | 0,98% | 1.529,00 |
| 14.02.2025 | 107,30 | 109,06 | 106,50 | 107,64 | 0,98% | 2.442,00 |
| 13.02.2025 | 108,00 | 110,00 | 106,60 | 106,60 | -0,60% | 2.674,00 |
| 12.02.2025 | 107,36 | 107,92 | 105,88 | 107,24 | -0,32% | 1.735,00 |
| 11.02.2025 | 107,00 | 109,00 | 106,14 | 107,58 | 0,20% | 3.527,00 |
| 10.02.2025 | 104,60 | 107,78 | 104,18 | 107,36 | 3,51% | 1.900,00 |
| 07.02.2025 | 105,54 | 106,04 | 103,50 | 103,72 | -1,69% | 5.778,00 |
| 06.02.2025 | 107,30 | 108,00 | 105,50 | 105,50 | -2,06% | 3.695,00 |
| 05.02.2025 | 104,38 | 107,72 | 102,60 | 107,72 | -5,67% | 9.334,00 |
| 04.02.2025 | 112,06 | 114,54 | 111,08 | 114,20 | 2,70% | 3.657,00 |
| 03.02.2025 | 109,50 | 111,50 | 108,60 | 111,20 | -0,34% | 3.785,00 |
| 31.01.2025 | 114,74 | 115,84 | 111,44 | 111,58 | -1,90% | 2.958,00 |
| 30.01.2025 | 113,66 | 114,14 | 112,86 | 113,74 | 0,85% | 1.099,00 |
| 29.01.2025 | 111,80 | 113,42 | 110,90 | 112,78 | 3,13% | 1.488,00 |
| 28.01.2025 | 111,44 | 112,54 | 108,38 | 109,36 | -0,11% | 2.704,00 |